Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers MSCI Korea UCITS ETF 1C (DBX8.DE)

60.16
+0.40
+(0.67%)
At close: April 30 at 5:36:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202560.2760.4659.7560.1660.161,503
Apr 29, 202568.1268.1268.1268.1268.12-
Apr 28, 202558.9459.5658.9459.3659.362,136
Apr 25, 202560.2260.2259.1659.3659.36876
Apr 24, 202559.1259.6058.7259.4659.461,353
Apr 23, 202559.9860.3559.2959.9459.94501
Apr 22, 202558.5058.5057.9158.2858.281,672
Apr 17, 202558.4858.6558.3358.5258.521,234
Apr 16, 202558.2358.5458.1558.5058.50105
Apr 15, 202559.3559.3558.7559.0559.05148
Apr 14, 202558.5458.6458.2258.2858.28760
Apr 11, 202556.9057.5356.5657.5357.5374
Apr 10, 202558.7958.7956.6756.6756.672,973
Apr 9, 202555.0255.0253.8454.1554.15739
Apr 8, 202555.8157.5755.2656.8256.82898
Apr 7, 202555.0157.6455.0156.6856.688,716
Apr 4, 202559.6060.0356.7757.3057.302,799
Apr 3, 202560.5760.5759.0459.3859.381,100
Apr 2, 202561.8461.9561.6261.6661.66174
Apr 1, 202562.1362.1861.4462.1762.171,295
Mar 31, 202560.3960.8260.3160.4760.47373
Mar 28, 202563.4463.4461.8561.8561.85509
Mar 27, 202564.0064.5564.0064.3664.36906
Mar 26, 202564.9865.3164.8764.8764.87301
Mar 25, 202564.5064.8464.5064.7364.73754
Mar 24, 202564.2565.1164.2564.8764.87609
Mar 21, 202564.5265.1164.4364.4864.48417
Mar 20, 202564.2964.4863.8563.8563.85440
Mar 19, 202564.1064.3463.9764.1164.11248
Mar 18, 202564.1064.1063.5563.8263.821,450
Mar 17, 202563.9164.5363.9164.3564.351,319
Mar 14, 202562.5462.8962.3562.6962.6933
Mar 13, 202562.0962.2062.0162.1262.124,399
Mar 12, 202561.8862.5361.8862.5362.5374
Mar 11, 202561.0661.4160.5760.9060.903,657
Mar 10, 202561.9562.2161.2161.3261.322,117
Mar 7, 202562.4862.5262.0062.0362.03572
Mar 6, 202562.8362.8362.2262.4562.45266
Mar 5, 202562.4763.1862.4762.7062.70328
Mar 4, 202563.5463.5462.4162.4862.48241
Mar 3, 202564.1864.4763.8464.3164.311,774
Feb 28, 202563.9463.9463.4763.6663.661,370
Feb 27, 202566.7266.7266.1466.2166.211,513
Feb 26, 202567.1867.4667.1467.4367.43173
Feb 25, 202566.9766.9766.1966.5266.52203
Feb 24, 202567.2067.7267.1867.2367.232,289
Feb 21, 202567.6968.0467.6367.7867.785,062
Feb 20, 202567.7568.1167.7567.8967.893,944
Feb 19, 202568.1768.4468.1368.3268.321,749
Feb 18, 202566.6667.0166.6567.0167.01729
Feb 17, 202566.0266.1065.8166.0866.081,179
Feb 14, 202565.4065.9365.4065.8165.812,460
Feb 13, 202564.9065.2864.9065.2865.28-
Feb 12, 202564.7264.8464.3564.4364.432,064
Feb 11, 202565.0565.0564.7364.9164.91910
Feb 10, 202564.6865.0564.6865.0565.051,770
Feb 7, 202564.5064.5964.0164.0164.01362
Feb 6, 202564.2564.7564.2564.7364.732,787
Feb 5, 202563.9264.1863.8764.1864.18476
Feb 4, 202563.1163.8663.1163.8163.811,094
Feb 3, 202562.6962.9162.4962.9162.9111,536
Jan 31, 202563.8564.1063.8463.9263.925,322
Jan 30, 202564.4064.4063.6164.3064.304,000
Jan 29, 202563.5463.9963.3063.7663.764,986
Jan 28, 202563.1663.4363.1263.1263.12209
Jan 27, 202564.0064.0062.9363.5763.5713,220
Jan 24, 202565.1365.1364.8364.9164.91172
Jan 23, 202564.8164.9264.4964.9064.90752
Jan 22, 202565.3065.7165.3065.5765.575,901
Jan 21, 202564.4664.9064.4664.7864.7830
Jan 20, 202564.7964.8264.4064.6564.652,179
Jan 17, 202564.6565.0864.5665.0165.01933
Jan 16, 202565.2065.2064.7164.7364.731,685
Jan 15, 202563.5864.7363.5364.5264.524,368
Jan 14, 202563.9864.1763.6263.6263.62400
Jan 13, 202563.1363.5663.1363.5663.562,413
Jan 10, 202564.4564.4563.7863.7863.781,843
Jan 9, 202564.3964.7564.3964.6464.64608
Jan 8, 202564.3864.6864.2064.2964.293,029
Jan 7, 202563.8564.0363.5063.7063.7015,951
Jan 6, 202563.6264.1863.3864.1164.116,142
Jan 3, 202562.4062.5562.0662.3762.371,595
Jan 2, 202560.4860.9160.4860.8460.841,790
Dec 30, 202460.2260.2259.6959.7059.701,396
Dec 27, 202460.1460.1459.6959.9259.922,072
Dec 23, 202461.2361.5161.2061.4261.42427
Dec 20, 202461.2561.3760.4361.2561.252,749
Dec 19, 202461.5961.9861.5761.9361.932,795
Dec 18, 202462.9063.1962.9063.1563.151,526
Dec 17, 202461.7762.2061.7762.1262.12538
Dec 16, 202462.8963.3062.8962.9862.981,100
Dec 13, 202463.7963.7963.3163.3163.3198
Dec 12, 202463.3963.4163.1363.3863.383,686
Dec 11, 202462.6062.9762.1862.9762.9711,279
Dec 10, 202461.7661.7761.5061.5361.533,608
Dec 9, 202460.6260.8060.2160.6160.618,602
Dec 6, 202462.2662.3761.9962.1462.14826
Dec 5, 202462.9862.9862.5962.6662.663,036
Dec 4, 202463.3563.6363.1463.3363.336,383
Dec 3, 202464.9364.9959.6062.3462.342,441
Dec 2, 202464.3364.3363.9764.2964.29196
Nov 29, 202464.0764.6163.8464.6164.614,894
Nov 28, 202465.4165.4565.2465.3565.35437
Nov 27, 202466.1666.1665.5265.5865.582,100
Nov 26, 202466.5666.8466.5666.8466.842,840
Nov 25, 202467.1867.1866.6466.6466.642,200
Nov 22, 202465.7766.4065.7766.3766.371,748
Nov 21, 202465.3065.8865.3065.8865.881,468
Nov 20, 202465.2865.2964.5264.5264.52830
Nov 19, 202465.2965.2964.5164.9464.941,658
Nov 18, 202464.5965.1664.5965.1365.133,690
Nov 15, 202463.5663.9263.3263.5763.575,531
Nov 14, 202462.5263.1362.5262.8862.881,109
Nov 13, 202462.4462.9762.4462.8162.81564
Nov 12, 202464.1964.1963.5663.6463.64877
Nov 11, 202465.1465.6565.1465.4265.424,855
Nov 8, 202466.4766.5765.5865.7165.715,152
Nov 7, 202466.1466.7466.1466.7366.73246
Nov 6, 202466.4666.4765.6165.6165.61296
Nov 5, 202466.4966.8066.4666.8066.80146
Nov 4, 202466.7566.9566.7566.9366.931,353
Nov 1, 202466.1566.4865.8966.0166.01243
Oct 31, 202466.2166.2165.6765.6765.67462
Oct 30, 202467.7867.8166.9166.9166.91272
Oct 29, 202467.8868.2767.7368.0668.06458
Oct 28, 202467.5467.8567.5467.6967.691,575
Oct 25, 202466.5167.3266.5167.2667.26239
Oct 24, 202467.5267.7467.2567.3167.3155
Oct 23, 202468.7868.7867.8367.8367.834,139
Oct 22, 202467.5167.5167.0467.2167.211,195
Oct 21, 202468.5868.5867.7067.7067.701,505
Oct 18, 202468.8868.8868.3168.5268.52957
Oct 17, 202468.8069.1068.6069.0269.02257
Oct 16, 202469.1169.2968.9869.1669.16235
Oct 15, 202470.0670.0668.7368.7368.73319
Oct 14, 202468.9069.4368.9069.2769.27128
Oct 11, 202468.7368.8568.5468.8568.8576
Oct 10, 202468.8669.2068.7068.9668.96850
Oct 9, 202469.0869.5868.8269.5569.55281
Oct 8, 202468.2669.1368.2669.0569.05269
Oct 7, 202469.1369.3468.8369.0669.06390
Oct 4, 202468.4068.4068.1668.1668.1693
Oct 3, 202468.4668.4667.9568.2768.271,079
Oct 2, 202468.6969.0568.6969.0569.05451
Oct 1, 202469.5969.5968.5468.6668.665,247
Sep 30, 202470.0070.0069.2869.3469.34544
Sep 27, 202471.2871.7571.0071.5671.56242
Sep 26, 202470.6071.6270.6071.6271.621,459
Sep 25, 202468.3568.6268.3568.6268.621,949
Sep 24, 202469.6269.6469.4269.6469.642,920
Sep 23, 202468.3168.7168.0868.7168.71757
Sep 20, 202468.3568.3567.7067.7267.7290
Sep 19, 202468.1068.6968.0068.6968.69194
Sep 18, 202468.5568.6468.1968.1968.1963
Sep 17, 202468.6169.0068.4768.4768.47675
Sep 16, 202469.1569.1568.3868.3868.3881
Sep 13, 202468.2768.9268.2168.9268.92906
Sep 12, 202468.2168.2167.6867.6867.681
Sep 11, 202466.6766.6765.9266.2566.25213
Sep 10, 202467.2367.2366.8667.1067.10497
Sep 9, 202467.3367.5267.1967.4067.40278
Sep 6, 202467.9267.9266.4366.4366.4317
Sep 5, 202468.5168.5768.3368.4868.4847
Sep 4, 202469.0369.5468.5769.4069.40455
Sep 3, 202471.4371.4370.3970.3970.3950
Sep 2, 202472.3672.3672.0072.1072.10194
Aug 30, 202472.1172.2371.8471.8471.84101
Aug 29, 202471.6372.4671.6372.4672.464
Aug 28, 202472.0972.5072.0572.0572.05915
Aug 27, 202472.1572.1572.0072.0672.0628
Aug 26, 202472.5172.8172.2872.2872.282
Aug 23, 202472.7373.2872.7373.2873.2815
Aug 22, 202472.8172.8572.1672.1672.1619
Aug 21, 202472.6272.9772.3872.9172.91244
Aug 20, 202473.2073.2372.8972.8972.89780
Aug 19, 202472.5773.0972.4873.0973.092,587
Aug 16, 202472.5072.6872.4572.5672.56117
Aug 15, 202471.0972.1370.8972.0272.02729
Aug 14, 202470.4870.8070.4870.6170.61308
Aug 13, 202469.9270.1669.5270.1670.1621
Aug 12, 202469.7069.7069.3869.5769.57135
Aug 9, 202469.3169.9169.2669.3569.351,168
Aug 8, 202467.5068.5267.2868.5268.5297
Aug 7, 202468.3969.4468.0668.9568.951,866
Aug 6, 202466.4166.6965.6666.4966.492,436
Aug 5, 202465.2967.0264.7067.0267.022,782
Aug 2, 202472.0172.4671.4171.4671.463,314
Aug 1, 202475.8075.8074.7574.7574.75313
Jul 31, 202475.0475.7474.9175.7275.72962
Jul 30, 202473.5173.6773.0673.0673.06954
Jul 29, 202473.9674.0873.3673.3673.366,403
Jul 26, 202472.9473.2672.9473.2373.231,294
Jul 25, 202473.0073.0072.4472.7572.751,660
Jul 24, 202474.0674.0973.4073.4873.485,465
Jul 23, 202474.2074.5274.2074.5074.503
Jul 22, 202473.8474.2373.8473.9573.9553
Jul 19, 202474.5774.6274.0674.0674.06452
Jul 18, 202475.4775.4774.8774.8774.8791
Jul 17, 202476.3876.3875.6575.6975.69477
Jul 16, 202477.0477.0476.6476.9076.901,162
Jul 15, 202477.3877.3876.8477.0077.00880
Jul 12, 202477.1777.5576.9777.5577.55290
Jul 11, 202478.4178.5578.1478.1478.143,525
Jul 10, 202477.9978.0777.9378.0778.07562
Jul 9, 202477.9078.0577.7777.7777.77309
Jul 8, 202477.7477.9477.7177.8577.85724
Jul 5, 202478.0778.1977.9477.9477.941,697
Jul 4, 202476.6876.8076.4776.4776.4750
Jul 3, 202475.4275.9075.4275.9075.902,022
Jul 2, 202475.0475.2674.8975.2675.26911
Jul 1, 202475.8675.9375.4775.5475.54981
Jun 28, 202476.0176.1675.9475.9475.94246
Jun 27, 202475.5575.5575.3275.3975.3998
Jun 26, 202475.1175.4474.9674.9774.973,600
Jun 25, 202474.4274.5874.3474.4074.40793
Jun 24, 202474.5974.8074.4574.8074.80134
Jun 21, 202474.7075.0274.7074.8074.805,823
Jun 20, 202475.6975.7075.1075.2575.251,082
Jun 19, 202475.7375.7675.3875.4975.491,564
Jun 18, 202474.5474.7474.2774.7474.741,650
Jun 17, 202474.0874.0873.9173.9273.9229
Jun 14, 202474.3774.3773.7873.8773.87756
Jun 13, 202474.0074.1673.8973.8973.89454
Jun 12, 202473.3574.0873.3574.0874.082,377
Jun 11, 202472.7072.7072.4872.4872.48531
Jun 10, 202472.8273.0672.5773.0673.06312
Jun 7, 202473.0773.1272.6672.6872.682,054
Jun 6, 202472.7172.8772.5772.7172.71153
Jun 5, 202471.6472.0771.4872.0772.07531
Jun 4, 202470.3270.9470.3270.4570.454,139
Jun 3, 202471.2971.2970.7870.7870.78135
May 31, 202469.7870.0069.3269.3269.325,223
May 30, 202470.3070.6170.3070.5270.522,306
May 29, 202471.9571.9571.4371.5371.5372
May 28, 202473.2873.3973.1273.1273.121,509
May 27, 202472.9973.1272.9973.1273.12-
May 24, 202471.7972.2571.7972.1572.15912
May 23, 202473.3873.5172.8172.8172.81303
May 22, 202472.8673.1472.8672.9772.97455
May 21, 202473.1473.3173.1273.1273.1215
May 20, 202473.8373.8373.6573.6973.69363
May 17, 202473.6873.7573.3573.6673.661,080
May 16, 202475.2375.2374.9474.9474.94687
May 15, 202474.2175.0174.1475.0175.01140
May 14, 202473.4873.7373.4073.7373.7312
May 13, 202473.6573.7673.5273.5573.551,692
May 10, 202474.1174.1773.7673.7673.76451
May 9, 202473.7473.9873.7173.9873.98283
May 8, 202475.1375.1374.9075.0375.03183
May 7, 202474.7075.0674.7075.0675.0612
May 6, 202473.8174.8273.8174.5574.55567
May 3, 202473.2273.8373.1273.7973.79303
May 2, 202472.9273.1672.9273.1473.1482
Apr 30, 202472.9973.0372.6572.6572.65346

Related Tickers